6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,4605,4805,2005,270466,9005,270
2019-12-275,5505,5505,4505,520208,5005,520
2019-12-265,3505,5505,3005,550470,9005,550
2019-12-255,2105,3105,1505,300220,2005,300
2019-12-245,0805,2005,0305,180243,8005,180
2019-12-235,0505,1204,9704,985131,5004,985
2019-12-205,0205,1104,9905,060270,2005,060
2019-12-195,0105,1304,9655,020209,7005,020
2019-12-185,2005,2405,0305,030129,7005,030
2019-12-175,3005,3005,1405,180188,4005,180
2019-12-165,2005,2805,2005,240222,2005,240
2019-12-135,0905,2605,0205,170558,9005,170
2019-12-124,8755,0304,8754,945238,9004,945
2019-12-114,9004,9254,8704,875120,9004,875
2019-12-104,8604,9504,8504,870132,6004,870
2019-12-094,8254,8804,7954,875206,4004,875
2019-12-064,7104,7704,6904,760106,1004,760
2019-12-054,8904,9054,6804,700348,2004,700
2019-12-044,8254,8554,8054,825159,2004,825
2019-12-034,9004,9454,8404,895322,8004,895
2019-12-024,8005,0604,7855,010444,1005,010
2019-11-294,7204,8104,6704,755155,2004,755
2019-11-284,8854,9504,7154,735466,4004,735
2019-11-274,7104,9704,6804,955502,3004,955
2019-11-264,6054,7054,6054,655178,4004,655
2019-11-254,5854,5954,4904,545193,3004,545
2019-11-224,5254,6404,4254,550304,2004,550
2019-11-214,7054,7304,5654,605345,3004,605
2019-11-204,8204,8454,7104,770227,8004,770
2019-11-194,9804,9804,8554,855168,2004,855
2019-11-184,8405,0104,8254,955194,0004,955
2019-11-154,8254,9054,8054,870191,2004,870
2019-11-144,8704,9954,8304,855323,0004,855
2019-11-134,7005,0204,6754,825844,0004,825
2019-11-125,0505,0604,8854,900391,3004,900
2019-11-115,0705,1505,0105,050191,4005,050
2019-11-085,1705,2705,0505,060272,3005,060
2019-11-074,9605,1204,9355,110172,3005,110
2019-11-065,0705,1204,9805,000191,4005,000
2019-11-055,0505,0904,9805,000265,7005,000
2019-11-014,9955,0904,9505,000166,4005,000
2019-10-315,0905,0905,0205,060149,2005,060
2019-10-305,1805,1905,0205,060202,5005,060
2019-10-295,1505,2305,0705,150154,3005,150
2019-10-285,1805,1805,1005,160127,2005,160
2019-10-255,0105,1205,0005,100145,7005,100
2019-10-245,1505,1805,0505,110211,3005,110
2019-10-235,1005,1304,9355,110373,3005,110
2019-10-215,0605,1605,0105,080255,0005,080
2019-10-184,8955,1204,8705,060462,3005,060
2019-10-174,8104,8554,7804,830120,2004,830
2019-10-164,8304,9604,8104,830287,9004,830
2019-10-154,6554,7654,6304,760174,6004,760
2019-10-114,6704,6704,5704,655199,9004,655
2019-10-104,5904,6404,4854,615144,4004,615
2019-10-094,6504,6554,6004,61584,6004,615
2019-10-084,5904,6754,5904,675136,4004,675
2019-10-074,6604,6604,5754,620107,9004,620
2019-10-044,6504,6604,6054,610158,8004,610
2019-10-034,6304,6654,5804,640251,9004,640
2019-10-024,8004,8204,6904,695379,1004,695
2019-10-014,7304,9104,7304,910493,4004,910
2019-09-304,5954,7204,5904,700276,6004,700
2019-09-274,5904,6804,5654,630288,2004,630
2019-09-264,6204,6704,5654,625279,4004,625
2019-09-254,5704,6204,5104,530199,3004,530
2019-09-244,4854,6604,4704,640264,1004,640
2019-09-204,5954,6154,4804,490306,1004,490
2019-09-194,6004,6904,5304,630182,1004,630
2019-09-184,5004,6304,4604,615194,8004,615
2019-09-174,5304,6054,4754,480179,7004,480
2019-09-134,6704,6804,5854,630198,9004,630
2019-09-124,7004,7204,6254,685257,4004,685
2019-09-114,6104,6354,5154,610286,9004,610
2019-09-104,7004,7204,6154,650244,9004,650
2019-09-094,5754,7104,5754,675222,4004,675
2019-09-064,5604,6504,5454,575310,7004,575
2019-09-054,4004,5854,4004,565603,9004,565
2019-09-044,2354,3254,1704,315233,2004,315
2019-09-034,1704,3254,1704,305256,5004,305
2019-09-024,1804,2254,1454,220193,8004,220
2019-08-304,0504,2404,0454,220293,9004,220
2019-08-294,0604,0753,9903,990140,4003,990
2019-08-284,0404,0604,0004,01082,8004,010
2019-08-274,0104,1004,0004,070174,6004,070
2019-08-263,9003,9703,8903,950148,3003,950
2019-08-234,0304,0854,0204,05558,8004,055
2019-08-224,2004,2204,0204,060220,4004,060
2019-08-214,1354,2204,1354,20594,0004,205
2019-08-204,1654,2704,1604,230175,4004,230
2019-08-194,2104,2704,1304,160196,2004,160
2019-08-163,9854,2053,9854,185221,8004,185
2019-08-153,9954,0403,9454,030218,3004,030
2019-08-144,2404,3304,1154,120329,8004,120
2019-08-133,8704,2553,8704,170831,1004,170
2019-08-093,9253,9803,8203,860337,2003,860
2019-08-083,7703,9603,7503,925236,5003,925
2019-08-073,8653,8853,7103,745176,6003,745
2019-08-063,7153,8353,6753,810361,8003,810
2019-08-053,9403,9953,8153,885210,1003,885
2019-08-024,1004,1053,9554,010239,5004,010
2019-08-014,0954,2154,0904,205146,2004,205
2019-07-314,1904,2504,1554,160174,8004,160
2019-07-304,1004,2804,1004,255180,0004,255
2019-07-294,1904,1954,1004,115177,1004,115
2019-07-264,1554,1904,1204,155153,6004,155
2019-07-254,2804,2904,1854,235184,8004,235
2019-07-244,2504,2804,1704,250254,1004,250
2019-07-234,1204,2654,1054,180424,9004,180
2019-07-224,0304,0403,9804,025127,5004,025
2019-07-193,8504,0003,8503,985217,0003,985
2019-07-183,8453,9603,8053,825213,1003,825
2019-07-173,8553,9653,8253,895206,9003,895
2019-07-163,7753,9503,7603,910312,6003,910
2019-07-123,9403,9553,8053,820430,2003,820
2019-07-114,0504,0553,9404,000272,3004,000
2019-07-104,0004,0153,9003,980235,7003,980
2019-07-094,1254,1253,9754,005312,0004,005
2019-07-084,2104,2204,1354,175158,1004,175
2019-07-054,0604,2354,0354,220415,3004,220
2019-07-044,0804,0903,9804,045242,5004,045
2019-07-034,1704,1903,9554,035525,3004,035
2019-07-024,2404,2854,2104,240321,2004,240
2019-07-014,4004,4004,2704,295480,0004,295
2019-06-284,0504,2354,0504,155480,0004,155
2019-06-273,9054,1203,9054,080501,8004,080
2019-06-263,9504,0153,8453,865317,1003,865
2019-06-253,9854,0653,8903,910289,3003,910
2019-06-243,9904,0903,9554,055306,5004,055
2019-06-214,2154,2954,0754,075723,8004,075
2019-06-204,0304,2953,9854,270468,9004,270
2019-06-194,0704,1654,0404,045428,7004,045
2019-06-184,0454,0603,8953,900163,6003,900
2019-06-173,9354,0253,9054,010219,1004,010
2019-06-143,9254,0103,9203,985267,3003,985
2019-06-133,9653,9703,8753,905481,9003,905
2019-06-124,0454,1104,0104,025355,0004,025
2019-06-114,0304,0503,9954,030252,1004,030
2019-06-104,0304,0753,9353,995328,0003,995
2019-06-073,9054,0003,8603,895493,5003,895
2019-06-063,8053,9103,7603,790537,4003,790
2019-06-053,7253,8403,7253,800464,7003,800
2019-06-043,5753,6703,5553,615389,8003,615
2019-06-033,5203,5803,4903,520555,3003,520
2019-05-313,5553,7003,5253,595752,1003,595
2019-05-303,4303,6403,4303,600634,5003,600
2019-05-293,3403,4703,3353,440561,2003,440
2019-05-283,2803,4153,2703,400553,0003,400
2019-05-273,2703,3503,2353,270287,9003,270
2019-05-243,2603,3253,2303,310275,0003,310
2019-05-233,3403,3603,2653,320441,4003,320
2019-05-223,4553,5203,3553,360418,9003,360
2019-05-213,3653,4353,2503,385549,7003,385
2019-05-203,5003,5353,3003,330354,4003,330
2019-05-173,6003,6253,4853,500387,5003,500
2019-05-163,6403,6403,5153,580365,8003,580
2019-05-153,5353,7453,5353,695665,2003,695
2019-05-143,3953,6253,3003,575907,5003,575
2019-05-133,2453,6103,2453,5201,238,1003,520
2019-05-103,9554,1153,8703,945413,5003,945
2019-05-093,9554,0303,9253,955306,6003,955
2019-05-083,9054,0503,8553,990420,4003,990
2019-05-074,2404,3004,0354,070746,7004,070
2019-04-264,2904,4004,2154,380441,6004,380
2019-04-254,2804,4204,2804,410235,4004,410
2019-04-244,4154,4554,3004,360402,8004,360
2019-04-234,4504,5154,3404,410471,6004,410
2019-04-224,5154,5554,4254,460404,7004,460
2019-04-194,5554,6354,5554,570344,1004,570
2019-04-184,6604,7004,5004,520567,6004,520
2019-04-174,6554,6804,5604,595688,0004,595
2019-04-164,5404,6854,5054,630523,6004,630
2019-04-154,4004,6754,3904,6001,444,4004,600
2019-04-124,2904,4204,2204,355523,0004,355
2019-04-114,4904,5154,2704,280999,4004,280
2019-04-104,4854,5654,4204,560439,4004,560
2019-04-094,6204,7104,5504,600390,7004,600
2019-04-084,7654,8104,5104,550757,7004,550
2019-04-054,5004,8404,4804,6751,314,2004,675
2019-04-044,5004,6504,4704,5351,408,7004,535
2019-04-034,1004,4204,0904,3951,346,4004,395
2019-04-023,9954,0853,9954,050346,1004,050
2019-04-013,9054,1203,9053,950713,5003,950
2019-03-293,7953,8053,6903,790254,3003,790
2019-03-283,7753,7753,6953,760411,8003,760
2019-03-273,8203,8353,7153,825480,9003,825
2019-03-263,8353,8903,7953,865320,4003,865
2019-03-253,7903,8153,7153,815382,5003,815
2019-03-223,8704,0103,8703,975521,8003,975
2019-03-203,7703,8103,7103,785247,2003,785
2019-03-193,6953,8253,6253,810569,7003,810
2019-03-183,6003,6753,5803,630216,6003,630
2019-03-153,4553,6103,4553,575436,5003,575
2019-03-143,5553,5753,4653,500227,5003,500
2019-03-133,5503,6203,4403,495283,6003,495
2019-03-123,5003,6203,4703,575497,2003,575
2019-03-113,4103,4953,2903,430432,8003,430
2019-03-083,4903,5053,3603,415669,9003,415
2019-03-073,7003,7303,5553,560443,7003,560
2019-03-063,7053,8153,7053,790186,7003,790
2019-03-053,7753,8203,6753,765327,7003,765
2019-03-043,7103,9003,7053,850680,7003,850
2019-03-013,6553,7553,6103,650561,1003,650
2019-02-283,6053,6403,4703,6401,161,3003,640
2019-02-273,9353,9353,7153,720715,3003,720
2019-02-264,0654,1253,8653,935545,0003,935
2019-02-254,0304,0603,9654,005428,5004,005
2019-02-224,0154,0453,9804,030196,8004,030
2019-02-214,0954,1503,9854,025413,7004,025
2019-02-204,1454,1754,0304,035516,4004,035
2019-02-193,9904,2053,9504,145780,7004,145
2019-02-184,0004,0753,9254,020609,6004,020
2019-02-153,8153,8953,7253,800588,4003,800
2019-02-144,0054,0453,8653,905511,0003,905
2019-02-134,1004,2604,0104,045994,1004,045
2019-02-123,7204,0153,6803,995936,9003,995
2019-02-083,7003,7403,5053,580760,6003,580
2019-02-073,8403,9403,7903,875593,1003,875
2019-02-063,8853,9003,7553,775521,2003,775
2019-02-053,8003,8653,7553,865314,4003,865
2019-02-043,8953,9153,7553,800466,2003,800
2019-02-013,8103,9653,7703,900559,2003,900
2019-01-313,7403,8453,7153,790582,5003,790
2019-01-303,6253,7803,6103,670457,8003,670
2019-01-293,7103,7203,4403,620980,3003,620
2019-01-283,7103,8703,6803,840961,7003,840
2019-01-253,5053,7453,5003,670786,7003,670
2019-01-243,4203,5053,3803,450487,3003,450
2019-01-233,4003,5253,2103,4501,831,9003,450
2019-01-223,4553,5503,4353,5401,125,6003,540
2019-01-213,3753,4803,3703,425447,6003,425
2019-01-183,1703,3353,1153,290561,7003,290
2019-01-173,1903,2653,1703,235503,1003,235
2019-01-163,0703,1853,0703,130455,9003,130
2019-01-152,9983,0102,9513,010339,7003,010
2019-01-112,9603,0402,9543,020327,0003,020
2019-01-102,9983,0052,8852,974307,6002,974
2019-01-092,9783,0202,9462,998538,7002,998
2019-01-082,8703,0202,8702,966462,7002,966
2019-01-072,9232,9872,8362,866590,8002,866
2019-01-042,8702,8712,7302,784547,3002,784

分割・併合履歴 : [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株